List of Securities Quotation: IDX30 Date: Tuesday, 07 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 2 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 4 ASII Astra International Tbk. --M4BX-1 4,030 4,250 3,960 4,060 30 79,018,000 320,501,261,000 10,801 2,903.380 4,060 T/J 176,100 4,050 B 284,800 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,675 30,500 27,900 28,275 -400 29,830,700 852,769,325,000 21,263 16,157.143 28,275 T/J 5,181,800 28,225 B 1,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,290 4,650 4,120 4,310 20 81,628,300 352,463,411,000 16,270 20.730 4,310 T/J 1,147,800 4,300 B 23,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,240 2,950 3,030 10 405,389,200 1,232,994,317,000 40,477 3,462.857 3,040 J 8,141,400 3,030 T/B 305,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,200 5,600 4,970 5,125 -75 95,732,300 491,210,964,500 14,089 1,544.293 5,125 T/J 2,239,800 5,100 B 267,500 10 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 950 985 -15 87,885,900 86,875,750,000 7,436 385.172 985 T/J 1,284,900 975 B 360,400 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,840 5,050 4,800 4,880 40 16,035,500 78,323,761,000 9,111 22,225.258 4,880 T/J 199,000 4,870 B 28,700 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 13 GGRM Gudang Garam Tbk. --M5B3-1 49,825 53,025 47,650 48,100 -1,725 1,642,500 81,011,847,500 5,192 1,877.073 48,200 J 200 48,100 T/B 44,600 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,780 1,850 1,660 1,705 -75 59,178,400 102,183,507,000 9,752 8,511.382 1,710 J 320,200 1,705 T/B 939,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,250 10,600 9,875 10,075 -175 6,342,100 64,072,552,500 7,108 373.494 10,100 J 34,500 10,075 T/B 95,400 16 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,725 6,875 6,450 6,525 -200 14,200,200 93,912,172,500 6,896 1,116.931 6,550 J 27,600 6,525 T/B 120,500 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,900 12,200 12,400 -550 4,128,000 52,720,005,000 3,472 496.000 12,400 T/J 250,300 12,350 B 8,000 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,270 1,310 1,190 1,230 -40 68,562,800 83,598,427,000 9,594 11,996.489 1,230 T/J 2,598,600 1,215 B 304,600 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 24 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 25 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,125 8,500 7,850 8,100 -25 7,242,200 58,978,300,000 5,127 2,818.568 8,100 T/J 133,500 8,050 B 200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,330 3,500 3,200 3,220 -110 166,425,600 541,408,524,000 21,927 1,692.199 3,230 J 102,600 3,220 T/B 399,900 28 UNTR United Tractors Tbk. --M9BX-1 18,000 19,175 17,275 17,600 -400 3,972,700 70,720,030,000 4,707 20,952.381 17,600 T/J 217,800 17,500 B 1,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,300 7,600 7,050 7,275 -25 11,884,600 86,025,507,500 6,395 186,251.920 7,275 T/J 226,100 7,200 B 5,400 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 Total 2,591,232,200 5,940,723,401,000 329,165 31,121,100 36,579,700 Jakarta, 07 April 2020 Trading Division